Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
8.35
-0.05 (-0.60%)
At close: Aug 29, 2025, 4:00 PM
8.26
-0.09 (-1.03%)
After-hours: Aug 29, 2025, 7:25 PM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.45 | 8.47 | 8.17 | 8.35 | 8.35 | -0.60% | 528,150 |
| Aug 28, 2025 | 8.21 | 8.65 | 8.21 | 8.40 | 8.40 | 2.44% | 527,309 |
| Aug 27, 2025 | 8.15 | 8.48 | 8.14 | 8.20 | 8.20 | 0.99% | 595,976 |
| Aug 26, 2025 | 7.99 | 8.23 | 7.99 | 8.12 | 8.12 | 0.62% | 345,020 |
| Aug 25, 2025 | 8.19 | 8.36 | 8.05 | 8.07 | 8.07 | -1.82% | 623,362 |
| Aug 22, 2025 | 7.77 | 8.25 | 7.65 | 8.22 | 8.22 | 6.34% | 977,378 |
| Aug 21, 2025 | 7.56 | 7.92 | 7.51 | 7.73 | 7.73 | 1.05% | 542,256 |
| Aug 20, 2025 | 7.69 | 8.05 | 7.57 | 7.65 | 7.65 | -1.42% | 570,298 |
| Aug 19, 2025 | 7.55 | 7.89 | 7.34 | 7.76 | 7.76 | 2.78% | 700,767 |
| Aug 18, 2025 | 7.66 | 7.70 | 7.50 | 7.55 | 7.55 | -1.69% | 455,936 |
| Aug 15, 2025 | 7.65 | 7.80 | 7.55 | 7.68 | 7.68 | 0.79% | 415,216 |
| Aug 14, 2025 | 7.56 | 7.75 | 7.49 | 7.62 | 7.62 | -3.54% | 672,915 |
| Aug 13, 2025 | 7.92 | 8.16 | 7.75 | 7.90 | 7.90 | 0.38% | 806,426 |
| Aug 12, 2025 | 7.44 | 7.88 | 7.36 | 7.87 | 7.87 | 6.78% | 1,060,887 |
| Aug 11, 2025 | 7.07 | 7.41 | 6.91 | 7.37 | 7.37 | 3.22% | 1,065,028 |
| Aug 8, 2025 | 6.40 | 7.20 | 6.30 | 7.14 | 7.14 | 6.89% | 1,964,023 |
| Aug 7, 2025 | 5.67 | 6.72 | 5.63 | 6.68 | 6.68 | 24.86% | 1,925,718 |
| Aug 6, 2025 | 5.36 | 5.39 | 5.25 | 5.35 | 5.35 | - | 444,019 |
| Aug 5, 2025 | 5.17 | 5.36 | 5.13 | 5.35 | 5.35 | 3.48% | 524,884 |
| Aug 4, 2025 | 4.95 | 5.19 | 4.92 | 5.17 | 5.17 | 5.73% | 357,720 |
| Aug 1, 2025 | 4.92 | 5.01 | 4.65 | 4.89 | 4.89 | -2.00% | 551,487 |
| Jul 31, 2025 | 5.15 | 5.16 | 4.94 | 4.99 | 4.99 | -2.73% | 446,795 |
| Jul 30, 2025 | 5.20 | 5.25 | 5.09 | 5.13 | 5.13 | -0.58% | 270,721 |
| Jul 29, 2025 | 5.49 | 5.49 | 5.15 | 5.16 | 5.16 | -5.32% | 272,424 |
| Jul 28, 2025 | 5.48 | 5.54 | 5.43 | 5.45 | 5.45 | - | 269,614 |
| Jul 25, 2025 | 5.45 | 5.53 | 5.40 | 5.45 | 5.45 | 0.55% | 198,363 |
| Jul 24, 2025 | 5.49 | 5.50 | 5.40 | 5.42 | 5.42 | -1.28% | 216,394 |
| Jul 23, 2025 | 5.42 | 5.50 | 5.31 | 5.49 | 5.49 | 1.86% | 266,262 |
| Jul 22, 2025 | 5.43 | 5.55 | 5.32 | 5.39 | 5.39 | -0.55% | 321,845 |
| Jul 21, 2025 | 5.34 | 5.45 | 5.29 | 5.42 | 5.42 | 2.75% | 272,859 |
| Jul 18, 2025 | 5.33 | 5.34 | 5.18 | 5.28 | 5.28 | -0.09% | 412,652 |
| Jul 17, 2025 | 5.26 | 5.37 | 5.23 | 5.28 | 5.28 | 0.76% | 233,606 |
| Jul 16, 2025 | 5.05 | 5.26 | 5.04 | 5.24 | 5.24 | 2.95% | 291,875 |
| Jul 15, 2025 | 5.21 | 5.24 | 5.08 | 5.09 | 5.09 | -1.36% | 225,713 |
| Jul 14, 2025 | 5.14 | 5.23 | 5.12 | 5.16 | 5.16 | - | 170,332 |
| Jul 11, 2025 | 5.31 | 5.33 | 5.11 | 5.16 | 5.16 | -3.55% | 265,204 |
| Jul 10, 2025 | 5.51 | 5.51 | 5.32 | 5.35 | 5.35 | -3.25% | 238,159 |
| Jul 9, 2025 | 5.46 | 5.54 | 5.37 | 5.53 | 5.53 | 2.22% | 257,774 |
| Jul 8, 2025 | 5.52 | 5.57 | 5.36 | 5.41 | 5.41 | -1.28% | 315,377 |
| Jul 7, 2025 | 5.56 | 5.61 | 5.45 | 5.48 | 5.48 | -2.32% | 275,691 |
| Jul 3, 2025 | 5.45 | 5.73 | 5.42 | 5.61 | 5.61 | 3.51% | 257,874 |
| Jul 2, 2025 | 5.34 | 5.49 | 5.28 | 5.42 | 5.42 | 1.12% | 290,788 |
| Jul 1, 2025 | 5.47 | 5.52 | 5.23 | 5.36 | 5.36 | -2.55% | 323,455 |
| Jun 30, 2025 | 5.55 | 5.60 | 5.46 | 5.50 | 5.50 | 0.55% | 368,686 |
| Jun 27, 2025 | 5.49 | 5.50 | 5.33 | 5.47 | 5.47 | - | 1,567,394 |
| Jun 26, 2025 | 5.35 | 5.51 | 5.29 | 5.47 | 5.47 | 2.24% | 262,741 |
| Jun 25, 2025 | 5.46 | 5.48 | 5.35 | 5.35 | 5.35 | -1.65% | 249,183 |
| Jun 24, 2025 | 5.19 | 5.48 | 5.11 | 5.44 | 5.44 | 6.46% | 409,557 |
| Jun 23, 2025 | 4.95 | 5.17 | 4.90 | 5.11 | 5.11 | 2.20% | 413,084 |
| Jun 20, 2025 | 5.15 | 5.18 | 5.00 | 5.00 | 5.00 | -1.57% | 465,771 |